Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 306.60
+8.00 (2.68%)
At close: Mar 3, 2026
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 307.00 | 310.00 | 298.80 | 306.60 | 306.60 | 2.68% | 507,878 |
| Mar 2, 2026 | 298.00 | 303.40 | 296.23 | 298.60 | 298.60 | -1.58% | 672,875 |
| Feb 27, 2026 | 292.80 | 304.20 | 292.80 | 303.40 | 303.40 | -0.20% | 632,670 |
| Feb 26, 2026 | 286.00 | 306.00 | 286.00 | 304.00 | 304.00 | 5.56% | 1,097,021 |
| Feb 25, 2026 | 292.40 | 295.20 | 286.54 | 288.00 | 288.00 | -0.89% | 447,844 |
| Feb 24, 2026 | 303.00 | 303.00 | 286.80 | 290.60 | 290.60 | 0.14% | 1,030,018 |
| Feb 23, 2026 | 302.20 | 302.20 | 288.80 | 290.20 | 290.20 | -2.22% | 1,532,727 |
| Feb 20, 2026 | 303.00 | 303.00 | 291.37 | 296.80 | 296.80 | 0.34% | 335,689 |
| Feb 19, 2026 | 296.20 | 301.76 | 294.20 | 295.80 | 295.80 | -0.94% | 274,998 |
| Feb 18, 2026 | 290.40 | 299.60 | 284.00 | 298.60 | 298.60 | 2.82% | 746,961 |
| Feb 17, 2026 | 303.00 | 303.00 | 283.20 | 290.40 | 290.40 | 1.61% | 1,856,746 |
| Feb 16, 2026 | 303.00 | 303.00 | 285.80 | 285.80 | 285.80 | -3.97% | 631,050 |
| Feb 13, 2026 | 303.00 | 303.00 | 291.80 | 297.60 | 297.60 | 2.13% | 578,292 |
| Feb 12, 2026 | 304.80 | 304.80 | 288.80 | 291.40 | 291.40 | -1.09% | 2,824,851 |
| Feb 11, 2026 | 307.00 | 307.00 | 290.20 | 294.60 | 294.60 | -3.35% | 2,635,379 |
| Feb 10, 2026 | 298.00 | 305.80 | 290.80 | 304.80 | 304.80 | 2.21% | 4,178,169 |
| Feb 9, 2026 | 291.00 | 309.20 | 291.00 | 298.20 | 298.20 | 0.61% | 4,180,885 |
| Feb 6, 2026 | 295.00 | 303.60 | 295.00 | 296.40 | 296.40 | -3.70% | 1,486,890 |
| Feb 5, 2026 | 311.80 | 311.80 | 302.60 | 307.80 | 307.80 | -0.58% | 579,237 |
| Feb 4, 2026 | 325.00 | 325.00 | 309.60 | 309.60 | 309.60 | -3.43% | 998,568 |
| Feb 3, 2026 | 346.20 | 346.20 | 320.60 | 320.60 | 320.60 | -5.54% | 620,052 |
| Feb 2, 2026 | 346.20 | 346.20 | 334.20 | 339.40 | 339.40 | 0.95% | 598,775 |
| Jan 30, 2026 | 317.60 | 339.00 | 317.60 | 336.20 | 336.20 | 0.78% | 675,227 |
| Jan 29, 2026 | 319.60 | 339.80 | 319.60 | 333.60 | 333.60 | -0.24% | 652,727 |
| Jan 28, 2026 | 332.60 | 345.80 | 332.60 | 334.40 | 334.40 | -1.65% | 457,533 |
| Jan 27, 2026 | 347.00 | 348.40 | 337.80 | 340.00 | 340.00 | -1.73% | 640,735 |
| Jan 26, 2026 | 339.00 | 346.00 | 330.30 | 346.00 | 346.00 | 3.04% | 407,944 |
| Jan 23, 2026 | 316.20 | 336.80 | 316.20 | 335.80 | 335.80 | 0.90% | 326,116 |
| Jan 22, 2026 | 331.00 | 336.40 | 320.00 | 332.80 | 332.80 | -0.36% | 520,544 |
| Jan 21, 2026 | 337.00 | 340.20 | 332.20 | 334.00 | 334.00 | -1.24% | 596,135 |
| Jan 20, 2026 | 347.80 | 351.40 | 337.20 | 338.20 | 338.20 | -0.59% | 862,698 |
| Jan 19, 2026 | 348.80 | 351.20 | 338.80 | 340.20 | 340.20 | -3.57% | 676,342 |
| Jan 16, 2026 | 355.00 | 356.80 | 350.00 | 352.80 | 352.80 | -0.17% | 779,989 |
| Jan 15, 2026 | 349.20 | 357.40 | 343.72 | 353.40 | 353.40 | 1.73% | 1,514,140 |
| Jan 14, 2026 | 349.40 | 363.00 | 347.40 | 347.40 | 347.40 | -5.50% | 643,826 |
| Jan 13, 2026 | 350.20 | 372.06 | 350.20 | 367.60 | 367.60 | 0.82% | 235,596 |
| Jan 12, 2026 | 372.80 | 373.00 | 362.60 | 364.60 | 364.60 | -1.09% | 331,194 |
| Jan 9, 2026 | 369.60 | 372.74 | 365.74 | 368.60 | 368.60 | 0.38% | 264,648 |
| Jan 8, 2026 | 380.00 | 380.00 | 363.80 | 367.20 | 367.20 | 0.71% | 608,378 |
| Jan 7, 2026 | 374.60 | 374.60 | 358.00 | 364.60 | 364.60 | 1.22% | 290,748 |
| Jan 6, 2026 | 379.80 | 379.80 | 356.20 | 360.20 | 360.20 | -0.66% | 673,429 |
| Jan 5, 2026 | 350.20 | 364.20 | 350.20 | 362.60 | 362.60 | 3.19% | 573,810 |
| Jan 2, 2026 | 355.00 | 361.00 | 351.40 | 351.40 | 351.40 | -2.01% | 591,399 |
| Dec 31, 2025 | 377.40 | 377.40 | 357.60 | 358.60 | 358.60 | -0.33% | 152,428 |
| Dec 30, 2025 | 342.20 | 361.80 | 342.20 | 359.80 | 359.80 | 0.11% | 153,473 |
| Dec 29, 2025 | 380.80 | 380.80 | 358.80 | 359.40 | 359.40 | -0.99% | 350,499 |
| Dec 24, 2025 | 363.40 | 367.20 | 361.60 | 363.00 | 363.00 | - | 215,281 |
| Dec 23, 2025 | 366.80 | 366.80 | 359.60 | 363.00 | 363.00 | 0.89% | 262,161 |
| Dec 22, 2025 | 354.00 | 364.00 | 354.00 | 359.80 | 359.80 | -0.66% | 357,128 |
| Dec 19, 2025 | 357.60 | 368.60 | 354.00 | 362.20 | 362.20 | 1.97% | 1,445,440 |